Hysan Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	22.650	22.700	22.300	22.450	16.579	478,200
2022-08-24	22.850	23.300	22.400	22.400	16.542	1,104,581
2022-08-23	23.850	23.950	22.800	22.850	16.874	1,929,875
2022-08-22	23.950	24.000	23.700	23.850	17.613	197,000
2022-08-19	24.050	24.100	23.850	24.000	17.724	786,301
2022-08-18	24.000	24.200	23.750	24.200	17.871	310,493
2022-08-17	24.300	24.300	24.150	24.200	17.871	774,000
2022-08-16	24.100	24.400	24.000	24.150	17.834	282,000
2022-08-15	24.150	24.200	24.050	24.100	17.798	149,000
2022-08-12	23.600	24.200	23.600	24.150	17.834	380,029
2022-08-11	24.200	24.200	23.850	23.950	17.687	890,051
2022-08-10	24.150	24.200	23.800	24.000	17.724	593,214
2022-08-09	24.100	24.300	23.950	24.250	17.908	642,138
2022-08-08	24.250	24.350	24.050	24.150	17.834	323,000
2022-08-05	24.200	24.300	24.100	24.250	17.908	475,327
2022-08-04	24.050	24.200	23.550	24.100	17.798	673,301
2022-08-03	23.500	24.050	23.500	23.900	17.650	460,103
2022-08-02	23.850	24.000	23.550	23.850	17.613	794,846
2022-08-01	23.950	24.200	23.850	24.100	17.798	785,008
2022-07-29	24.300	24.400	23.950	24.050	17.761	796,500
2022-07-28	24.000	24.200	23.850	24.050	17.761	692,100
2022-07-27	23.800	24.050	23.800	24.000	17.724	515,314
2022-07-26	23.750	24.050	23.750	23.900	17.650	1,283,000
2022-07-25	23.400	23.650	23.350	23.600	17.428	881,000
2022-07-22	23.300	23.400	23.200	23.300	17.207	400,217
2022-07-21	23.500	23.500	23.250	23.300	17.207	624,305
2022-07-20	23.700	23.700	23.350	23.400	17.281	357,289
2022-07-19	23.600	23.700	23.350	23.600	17.428	459,554
2022-07-18	23.600	23.850	23.500	23.700	17.502	208,157
2022-07-15	23.550	23.800	23.450	23.600	17.428	988,069
2022-07-14	23.600	23.800	23.250	23.700	17.502	913,891
2022-07-13	23.700	23.850	23.500	23.600	17.428	794,937
2022-07-12	23.900	23.950	23.450	23.750	17.539	819,582
2022-07-11	23.600	23.850	23.450	23.700	17.502	1,129,000
2022-07-08	23.650	23.900	23.550	23.750	17.539	582,172
2022-07-07	23.400	23.600	23.300	23.400	17.281	664,105
2022-07-06	23.600	23.650	23.300	23.550	17.391	763,811
2022-07-05	23.550	23.850	23.550	23.700	17.502	263,419
2022-07-04	23.450	23.650	23.050	23.550	17.391	1,842,378
2022-06-30	23.650	23.950	23.600	23.650	17.465	1,188,008
2022-06-29	23.700	23.950	23.550	23.700	17.502	704,691
2022-06-28	23.500	23.900	23.400	23.900	17.650	947,611
2022-06-27	23.000	23.550	23.000	23.450	17.318	954,662
2022-06-24	23.150	23.300	22.850	23.050	17.022	289,000
2022-06-23	22.750	23.350	22.750	23.150	17.096	641,000
2022-06-22	23.100	23.350	22.850	22.850	16.874	741,073
2022-06-21	22.250	23.400	22.250	23.150	17.096	748,000
2022-06-20	22.400	22.950	22.400	22.700	16.764	986,714
2022-06-17	22.950	23.050	22.050	22.050	16.284	6,244,702
2022-06-16	23.100	23.500	22.850	23.150	17.096	879,183
2022-06-15	23.350	23.350	22.900	22.950	16.948	823,000
2022-06-14	23.000	23.150	22.900	23.050	17.022	473,229
2022-06-13	23.350	23.650	23.000	23.100	17.059	598,987
2022-06-10	23.850	23.900	23.350	23.650	17.465	680,000
2022-06-09	23.800	23.900	23.550	23.850	17.613	672,000
2022-06-08	23.650	23.900	23.650	23.750	17.539	864,246
2022-06-07	23.700	23.950	23.700	23.700	17.502	569,261
2022-06-06	24.000	24.000	23.550	23.900	17.650	714,509
2022-06-02	23.800	23.900	23.400	23.750	17.539	677,517
2022-06-01	23.600	23.950	23.450	23.900	17.650	1,374,356

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.2700 HKD
2026-03-11	0.8100 HKD
2025-08-27	0.2700 HKD
2025-03-03	0.8100 HKD
2024-09-05	0.2700 HKD
2024-03-06	0.8100 HKD
2023-08-23	0.2700 HKD
2023-03-02	1.1700 HKD
2022-09-02	0.2700 HKD
2022-03-09	1.1700 HKD
2021-08-24	0.2700 HKD
2021-03-10	1.1700 HKD
2020-08-21	0.2700 HKD
2020-03-04	1.1700 HKD
2019-08-26	0.2700 HKD
2019-03-06	1.1700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.